Vellora Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.30	15.39	14.13	15.00	15.00	6.69%	86,485
Aug 20, 2026	13.40	14.08	13.00	14.06	14.06	9.84%	166,791
Aug 19, 2026	11.61	12.80	11.61	12.80	12.80	9.97%	77,888
Aug 18, 2026	11.23	11.88	11.23	11.64	11.64	3.65%	40,016
Aug 17, 2026	12.60	12.75	11.02	11.23	11.23	-6.80%	70,674
Aug 14, 2026	11.00	12.48	11.00	12.05	12.05	6.07%	38,473
Aug 13, 2026	12.90	12.90	11.00	11.36	11.36	-7.34%	75,742
Aug 12, 2026	13.69	13.69	11.50	12.26	12.26	-7.96%	66,702
Aug 11, 2026	14.99	14.99	13.11	13.32	13.32	-7.31%	130,772
Aug 10, 2026	15.00	15.00	14.06	14.37	14.37	-2.44%	8,537
Aug 7, 2026	14.89	14.98	14.01	14.73	14.73	2.65%	35,913
Aug 6, 2026	15.00	15.49	13.99	14.35	14.35	-4.33%	55,489
Aug 5, 2026	15.50	15.50	14.70	15.00	15.00	-0.66%	19,042
Aug 4, 2026	15.84	16.30	14.58	15.10	15.10	-3.14%	70,157
Aug 3, 2026	15.49	16.00	15.00	15.59	15.59	4.91%	87,638
Jul 31, 2026	16.00	16.48	14.62	14.86	14.86	-3.51%	92,487
Jul 30, 2026	13.98	16.40	13.60	15.40	15.40	10.32%	193,625
Jul 29, 2026	14.49	15.00	13.50	13.96	13.96	-1.76%	74,133
Jul 28, 2026	15.35	15.84	14.00	14.21	14.21	-5.58%	109,188
Jul 27, 2026	15.06	16.48	13.73	15.05	15.05	-10.63%	503,716
Jul 24, 2026	21.50	22.95	16.84	16.84	16.84	-19.96%	1,487,769
Jul 23, 2026	21.04	21.04	19.50	21.04	21.04	19.95%	2,949,397
Jul 22, 2026	17.75	17.75	17.10	17.54	17.54	0.80%	120,782
Jul 21, 2026	17.70	17.70	17.30	17.40	17.40	0.29%	105,706
Jul 20, 2026	17.98	17.98	17.26	17.35	17.35	0.75%	95,997
Jul 17, 2026	18.00	18.20	17.10	17.22	17.22	-2.99%	124,321
Jul 16, 2026	17.88	17.88	17.53	17.75	17.75	-0.78%	32,088
Jul 15, 2026	17.91	17.91	17.75	17.89	17.89	-0.33%	73,191
Jul 14, 2026	18.25	18.99	17.34	17.95	17.95	-2.39%	115,608
Jul 13, 2026	18.40	18.40	18.30	18.39	18.39	-0.54%	98,990
Jul 10, 2026	18.49	18.50	18.25	18.49	18.49	2.27%	78,712
Jul 9, 2026	17.49	18.49	17.10	18.08	18.08	5.67%	88,160
Jul 8, 2026	17.35	17.50	17.08	17.11	17.11	-0.47%	42,946
Jul 7, 2026	18.48	18.50	16.99	17.19	17.19	-6.98%	155,388
Jul 6, 2026	18.98	18.98	18.30	18.48	18.48	0.43%	104,456
Jul 3, 2026	18.89	18.95	18.15	18.40	18.40	0.49%	139,463
Jul 2, 2026	19.24	19.49	18.07	18.31	18.31	-5.08%	41,852
Jul 1, 2026	19.73	19.73	18.53	19.29	19.29	-2.23%	74,612
Jun 30, 2026	19.50	20.00	18.50	19.73	19.73	0.82%	120,808
Jun 29, 2026	19.70	19.70	19.00	19.57	19.57	2.62%	49,102
Jun 25, 2026	19.19	20.40	19.00	19.07	19.07	-3.20%	89,596
Jun 24, 2026	19.60	19.94	19.53	19.70	19.70	1.39%	98,845
Jun 23, 2026	19.26	20.31	19.00	19.43	19.43	-1.17%	118,230
Jun 22, 2026	19.37	20.38	19.18	19.66	19.66	-0.20%	85,041
Jun 19, 2026	19.50	20.48	19.50	19.70	19.70	-1.01%	76,212
Jun 18, 2026	19.78	20.60	19.54	19.90	19.90	-0.05%	52,435
Jun 17, 2026	19.20	20.80	19.20	19.91	19.91	1.63%	88,187
Jun 16, 2026	21.30	21.30	19.03	19.59	19.59	2.57%	56,045
Jun 15, 2026	21.70	21.70	19.05	19.10	19.10	-1.09%	100,415
Jun 12, 2026	19.67	20.48	19.10	19.31	19.31	-1.48%	11,933